Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (ETR:BVB)
Germany · Delayed Price · Currency is EUR 3.655
+0.005 (0.14%)
Aug 22, 2025, 5:35 PM CET
ETR:BVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.62 | 3.68 | 3.62 | 3.66 | 3.66 | 0.27% | 43,309 |
| Aug 21, 2025 | 3.69 | 3.69 | 3.63 | 3.65 | 3.65 | -0.82% | 90,674 |
| Aug 20, 2025 | 3.62 | 3.69 | 3.62 | 3.68 | 3.68 | - | 42,963 |
| Aug 19, 2025 | 3.67 | 3.70 | 3.65 | 3.68 | 3.68 | 0.82% | 101,392 |
| Aug 18, 2025 | 3.65 | 3.65 | 3.61 | 3.65 | 3.65 | 0.27% | 112,002 |
| Aug 15, 2025 | 3.71 | 3.71 | 3.61 | 3.64 | 3.64 | 0.28% | 73,816 |
| Aug 14, 2025 | 3.60 | 3.66 | 3.60 | 3.63 | 3.63 | 0.55% | 62,264 |
| Aug 13, 2025 | 3.61 | 3.67 | 3.61 | 3.61 | 3.61 | -1.90% | 71,649 |
| Aug 12, 2025 | 3.62 | 3.68 | 3.62 | 3.68 | 3.68 | 1.38% | 128,910 |
| Aug 11, 2025 | 3.64 | 3.67 | 3.61 | 3.63 | 3.63 | -0.82% | 96,682 |
| Aug 8, 2025 | 3.70 | 3.70 | 3.65 | 3.66 | 3.66 | -1.08% | 49,624 |
| Aug 7, 2025 | 3.67 | 3.74 | 3.66 | 3.70 | 3.70 | 1.09% | 97,170 |
| Aug 6, 2025 | 3.66 | 3.70 | 3.66 | 3.66 | 3.66 | 0.55% | 51,504 |
| Aug 5, 2025 | 3.65 | 3.67 | 3.62 | 3.64 | 3.64 | - | 154,819 |
| Aug 4, 2025 | 3.65 | 3.67 | 3.60 | 3.64 | 3.64 | - | 104,482 |
| Aug 1, 2025 | 3.63 | 3.66 | 3.59 | 3.64 | 3.64 | -0.55% | 198,695 |
| Jul 31, 2025 | 3.71 | 3.74 | 3.66 | 3.66 | 3.66 | -1.88% | 149,013 |
| Jul 30, 2025 | 3.75 | 3.76 | 3.71 | 3.73 | 3.73 | -1.58% | 84,067 |
| Jul 29, 2025 | 3.76 | 3.79 | 3.75 | 3.79 | 3.79 | 1.34% | 86,396 |
| Jul 28, 2025 | 3.84 | 3.84 | 3.73 | 3.74 | 3.74 | -2.35% | 179,402 |
| Jul 25, 2025 | 3.81 | 3.86 | 3.81 | 3.83 | 3.83 | 0.52% | 59,654 |
| Jul 24, 2025 | 3.89 | 3.89 | 3.81 | 3.81 | 3.81 | -1.80% | 101,363 |
| Jul 23, 2025 | 3.90 | 3.90 | 3.83 | 3.88 | 3.88 | - | 93,865 |
| Jul 22, 2025 | 3.85 | 3.88 | 3.84 | 3.88 | 3.88 | 0.26% | 98,724 |
| Jul 21, 2025 | 3.90 | 3.92 | 3.87 | 3.87 | 3.87 | -1.53% | 78,106 |
| Jul 18, 2025 | 3.87 | 3.99 | 3.86 | 3.93 | 3.93 | -0.25% | 343,725 |
| Jul 17, 2025 | 3.90 | 3.94 | 3.88 | 3.94 | 3.94 | 2.34% | 133,963 |
| Jul 16, 2025 | 3.87 | 3.91 | 3.85 | 3.85 | 3.85 | -1.28% | 115,335 |
| Jul 15, 2025 | 3.87 | 3.91 | 3.86 | 3.90 | 3.90 | 0.78% | 162,387 |
| Jul 14, 2025 | 3.85 | 3.92 | 3.85 | 3.87 | 3.87 | 0.26% | 172,916 |
| Jul 11, 2025 | 3.86 | 3.92 | 3.85 | 3.86 | 3.86 | -1.03% | 394,887 |
| Jul 10, 2025 | 3.88 | 3.92 | 3.85 | 3.90 | 3.90 | 1.30% | 187,070 |
| Jul 9, 2025 | 3.87 | 3.89 | 3.79 | 3.85 | 3.85 | 0.26% | 179,694 |
| Jul 8, 2025 | 3.79 | 3.86 | 3.76 | 3.84 | 3.84 | 1.32% | 189,363 |
| Jul 7, 2025 | 3.84 | 3.85 | 3.75 | 3.79 | 3.79 | -2.32% | 183,756 |
| Jul 4, 2025 | 3.94 | 3.94 | 3.82 | 3.88 | 3.88 | -0.77% | 200,032 |
| Jul 3, 2025 | 3.93 | 3.94 | 3.88 | 3.91 | 3.91 | -0.26% | 166,867 |
| Jul 2, 2025 | 3.95 | 3.98 | 3.90 | 3.92 | 3.92 | 0.77% | 215,464 |
| Jul 1, 2025 | 3.97 | 3.97 | 3.88 | 3.89 | 3.89 | -1.02% | 73,262 |
| Jun 30, 2025 | 3.90 | 3.97 | 3.90 | 3.93 | 3.93 | 0.77% | 235,254 |
| Jun 27, 2025 | 3.87 | 3.90 | 3.82 | 3.90 | 3.90 | 1.56% | 120,834 |
| Jun 26, 2025 | 3.87 | 3.89 | 3.83 | 3.84 | 3.84 | -1.29% | 50,601 |
| Jun 25, 2025 | 3.89 | 3.90 | 3.85 | 3.89 | 3.89 | 0.52% | 60,548 |
| Jun 24, 2025 | 3.85 | 3.89 | 3.83 | 3.87 | 3.87 | 1.04% | 127,631 |
| Jun 23, 2025 | 3.78 | 3.85 | 3.77 | 3.83 | 3.83 | - | 200,157 |
| Jun 20, 2025 | 3.82 | 3.85 | 3.79 | 3.83 | 3.83 | 0.79% | 223,911 |
| Jun 19, 2025 | 3.90 | 3.90 | 3.77 | 3.80 | 3.80 | 0.26% | 59,470 |
| Jun 18, 2025 | 3.87 | 3.87 | 3.79 | 3.79 | 3.79 | -2.57% | 93,673 |
| Jun 17, 2025 | 3.89 | 3.90 | 3.82 | 3.89 | 3.89 | 1.04% | 100,536 |
| Jun 16, 2025 | 3.80 | 3.88 | 3.80 | 3.85 | 3.85 | 1.85% | 135,110 |